カメイ(8037)の株価時系列情報
カメイ(8037)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 2,005 | 2,032 | 1,978 | 1,989 | 31,700 |
| 2024/04/22 | 2,028 | 2,040 | 1,998 | 2,005 | 29,800 |
| 2024/04/19 | 2,036 | 2,057 | 2,005 | 2,030 | 39,100 |
| 2024/04/18 | 2,043 | 2,073 | 2,043 | 2,063 | 14,600 |
| 2024/04/17 | 2,059 | 2,075 | 2,025 | 2,046 | 28,200 |
| 2024/04/16 | 2,115 | 2,115 | 2,050 | 2,067 | 50,300 |
| 2024/04/15 | 2,081 | 2,130 | 2,080 | 2,127 | 22,300 |
| 2024/04/12 | 2,147 | 2,149 | 2,110 | 2,115 | 29,200 |
| 2024/04/11 | 2,140 | 2,160 | 2,138 | 2,145 | 21,800 |
| 2024/04/10 | 2,158 | 2,176 | 2,151 | 2,163 | 30,400 |
| 2024/04/09 | 2,148 | 2,174 | 2,141 | 2,174 | 30,000 |
| 2024/04/08 | 2,116 | 2,158 | 2,098 | 2,131 | 82,600 |
| 2024/04/05 | 2,109 | 2,150 | 2,063 | 2,101 | 43,500 |
| 2024/04/04 | 2,145 | 2,157 | 2,135 | 2,143 | 35,600 |
| 2024/04/03 | 2,111 | 2,160 | 2,078 | 2,145 | 42,700 |
| 2024/04/02 | 2,086 | 2,098 | 2,062 | 2,097 | 37,400 |
| 2024/04/01 | 2,155 | 2,155 | 2,079 | 2,084 | 45,900 |
| 2024/03/29 | 2,095 | 2,149 | 2,088 | 2,137 | 43,000 |
| 2024/03/28 | 2,050 | 2,080 | 2,033 | 2,060 | 53,000 |
| 2024/03/27 | 2,022 | 2,067 | 2,016 | 2,060 | 292,400 |
| 2024/03/26 | 2,034 | 2,034 | 1,990 | 2,014 | 68,600 |
| 2024/03/25 | 2,095 | 2,095 | 2,034 | 2,034 | 45,800 |
| 2024/03/22 | 2,110 | 2,130 | 2,098 | 2,110 | 29,400 |
| 2024/03/21 | 2,108 | 2,121 | 2,089 | 2,107 | 54,800 |
| 2024/03/19 | 2,090 | 2,102 | 2,068 | 2,091 | 41,800 |
| 2024/03/18 | 2,127 | 2,130 | 2,060 | 2,096 | 81,900 |
| 2024/03/15 | 2,074 | 2,176 | 2,074 | 2,132 | 150,800 |
| 2024/03/14 | 2,050 | 2,089 | 2,039 | 2,086 | 33,000 |
| 2024/03/13 | 2,083 | 2,098 | 2,030 | 2,053 | 62,000 |
| 2024/03/12 | 2,016 | 2,063 | 1,994 | 2,063 | 85,300 |
| 2024/03/11 | 2,035 | 2,035 | 1,988 | 2,019 | 71,700 |
| 2024/03/08 | 2,007 | 2,049 | 2,000 | 2,044 | 101,900 |
| 2024/03/07 | 2,003 | 2,018 | 1,973 | 1,991 | 63,600 |
| 2024/03/06 | 1,982 | 2,007 | 1,966 | 2,000 | 65,200 |
| 2024/03/05 | 1,917 | 1,956 | 1,904 | 1,955 | 46,300 |
| 2024/03/04 | 1,900 | 1,924 | 1,886 | 1,919 | 55,700 |
| 2024/03/01 | 1,900 | 1,918 | 1,883 | 1,900 | 31,100 |
| 2024/02/29 | 1,879 | 1,898 | 1,876 | 1,894 | 42,600 |
| 2024/02/28 | 1,822 | 1,879 | 1,822 | 1,863 | 36,800 |
| 2024/02/27 | 1,864 | 1,866 | 1,829 | 1,837 | 57,400 |
| 2024/02/26 | 1,889 | 1,902 | 1,871 | 1,871 | 32,800 |
| 2024/02/22 | 1,906 | 1,906 | 1,878 | 1,888 | 38,700 |
| 2024/02/21 | 1,873 | 1,898 | 1,867 | 1,879 | 24,000 |
| 2024/02/20 | 1,900 | 1,904 | 1,877 | 1,878 | 24,000 |
| 2024/02/19 | 1,852 | 1,897 | 1,852 | 1,884 | 28,300 |
| 2024/02/16 | 1,818 | 1,860 | 1,818 | 1,849 | 59,100 |
| 2024/02/15 | 1,837 | 1,846 | 1,792 | 1,808 | 56,100 |
| 2024/02/14 | 1,850 | 1,870 | 1,805 | 1,820 | 77,100 |
| 2024/02/13 | 1,851 | 1,884 | 1,837 | 1,870 | 83,300 |
| 2024/02/09 | 1,902 | 1,902 | 1,831 | 1,854 | 113,000 |
| 2024/02/08 | 1,925 | 1,937 | 1,889 | 1,926 | 89,800 |
| 2024/02/07 | 1,882 | 1,925 | 1,881 | 1,921 | 34,100 |
| 2024/02/06 | 1,916 | 1,922 | 1,889 | 1,889 | 36,100 |
| 2024/02/05 | 1,941 | 1,945 | 1,913 | 1,916 | 34,000 |
| 2024/02/02 | 1,950 | 1,950 | 1,894 | 1,921 | 41,300 |
| 2024/02/01 | 1,951 | 1,960 | 1,944 | 1,953 | 39,300 |
| 2024/01/31 | 1,926 | 1,951 | 1,907 | 1,951 | 40,200 |
| 2024/01/30 | 1,951 | 1,961 | 1,929 | 1,933 | 34,600 |
| 2024/01/29 | 1,917 | 1,963 | 1,912 | 1,957 | 36,700 |
| 2024/01/26 | 1,930 | 1,930 | 1,906 | 1,909 | 54,500 |
| 2024/01/25 | 1,891 | 1,950 | 1,891 | 1,933 | 56,800 |
| 2024/01/24 | 1,890 | 1,907 | 1,886 | 1,888 | 34,000 |
| 2024/01/23 | 1,930 | 1,964 | 1,875 | 1,884 | 107,100 |
| 2024/01/22 | 1,881 | 1,922 | 1,881 | 1,922 | 124,700 |
| 2024/01/19 | 1,834 | 1,876 | 1,830 | 1,873 | 76,200 |
| 2024/01/18 | 1,815 | 1,842 | 1,815 | 1,833 | 49,000 |
| 2024/01/17 | 1,837 | 1,863 | 1,818 | 1,819 | 92,400 |
| 2024/01/16 | 1,894 | 1,894 | 1,829 | 1,833 | 216,600 |
| 2024/01/15 | 1,885 | 1,903 | 1,875 | 1,883 | 92,600 |
| 2024/01/12 | 1,850 | 1,876 | 1,846 | 1,870 | 102,900 |
| 2024/01/11 | 1,818 | 1,847 | 1,818 | 1,836 | 90,500 |
| 2024/01/10 | 1,814 | 1,829 | 1,794 | 1,809 | 65,400 |
| 2024/01/09 | 1,777 | 1,827 | 1,770 | 1,797 | 81,200 |
| 2024/01/05 | 1,780 | 1,796 | 1,772 | 1,774 | 54,900 |
| 2024/01/04 | 1,714 | 1,776 | 1,688 | 1,772 | 69,500 |
| 2023/12/29 | 1,708 | 1,730 | 1,694 | 1,710 | 53,900 |
| 2023/12/28 | 1,754 | 1,754 | 1,706 | 1,711 | 60,800 |
| 2023/12/27 | 1,749 | 1,765 | 1,742 | 1,758 | 43,600 |
| 2023/12/26 | 1,737 | 1,750 | 1,729 | 1,750 | 48,300 |
| 2023/12/25 | 1,747 | 1,758 | 1,720 | 1,720 | 60,500 |
| 2023/12/22 | 1,684 | 1,714 | 1,683 | 1,707 | 48,400 |
| 2023/12/21 | 1,698 | 1,699 | 1,679 | 1,685 | 39,000 |
| 2023/12/20 | 1,686 | 1,718 | 1,686 | 1,698 | 40,800 |
| 2023/12/19 | 1,677 | 1,695 | 1,670 | 1,695 | 38,000 |
| 2023/12/18 | 1,662 | 1,689 | 1,633 | 1,674 | 56,900 |
| 2023/12/15 | 1,649 | 1,686 | 1,638 | 1,681 | 67,900 |
| 2023/12/14 | 1,654 | 1,664 | 1,640 | 1,652 | 41,900 |
| 2023/12/13 | 1,641 | 1,665 | 1,641 | 1,654 | 36,800 |
| 2023/12/12 | 1,625 | 1,653 | 1,625 | 1,641 | 50,400 |
| 2023/12/11 | 1,610 | 1,624 | 1,598 | 1,624 | 38,300 |
| 2023/12/08 | 1,627 | 1,639 | 1,579 | 1,588 | 113,400 |
| 2023/12/07 | 1,650 | 1,650 | 1,627 | 1,631 | 39,500 |
| 2023/12/06 | 1,610 | 1,666 | 1,610 | 1,660 | 51,200 |
| 2023/12/05 | 1,628 | 1,637 | 1,617 | 1,618 | 46,600 |
| 2023/12/04 | 1,696 | 1,701 | 1,638 | 1,639 | 72,000 |
| 2023/12/01 | 1,702 | 1,727 | 1,699 | 1,717 | 42,500 |
| 2023/11/30 | 1,712 | 1,718 | 1,683 | 1,705 | 50,000 |
| 2023/11/29 | 1,751 | 1,777 | 1,704 | 1,710 | 56,700 |
| 2023/11/28 | 1,715 | 1,763 | 1,715 | 1,751 | 71,200 |
| 2023/11/27 | 1,697 | 1,738 | 1,685 | 1,715 | 76,500 |
| 2023/11/24 | 1,669 | 1,688 | 1,669 | 1,683 | 31,900 |
| 2023/11/22 | 1,624 | 1,667 | 1,620 | 1,663 | 37,500 |
| 2023/11/21 | 1,614 | 1,641 | 1,612 | 1,630 | 47,000 |
| 2023/11/20 | 1,640 | 1,648 | 1,614 | 1,614 | 41,600 |
| 2023/11/17 | 1,574 | 1,636 | 1,574 | 1,636 | 54,200 |
| 2023/11/16 | 1,567 | 1,589 | 1,566 | 1,585 | 54,700 |
| 2023/11/15 | 1,566 | 1,587 | 1,566 | 1,581 | 42,900 |
| 2023/11/14 | 1,555 | 1,571 | 1,550 | 1,561 | 28,900 |
| 2023/11/13 | 1,565 | 1,574 | 1,545 | 1,553 | 38,700 |
| 2023/11/10 | 1,511 | 1,560 | 1,500 | 1,559 | 72,900 |
| 2023/11/09 | 1,511 | 1,536 | 1,508 | 1,523 | 96,100 |
| 2023/11/08 | 1,548 | 1,548 | 1,503 | 1,510 | 60,200 |
| 2023/11/07 | 1,564 | 1,582 | 1,553 | 1,555 | 44,000 |
| 2023/11/06 | 1,574 | 1,580 | 1,564 | 1,568 | 51,200 |
| 2023/11/02 | 1,588 | 1,594 | 1,555 | 1,564 | 70,800 |
| 2023/11/01 | 1,563 | 1,579 | 1,548 | 1,574 | 74,400 |
| 2023/10/31 | 1,512 | 1,553 | 1,505 | 1,553 | 79,200 |
| 2023/10/30 | 1,505 | 1,512 | 1,494 | 1,510 | 103,200 |
| 2023/10/27 | 1,468 | 1,502 | 1,468 | 1,500 | 80,800 |
| 2023/10/26 | 1,458 | 1,471 | 1,443 | 1,455 | 76,100 |
| 2023/10/25 | 1,438 | 1,464 | 1,429 | 1,453 | 68,700 |
| 2023/10/24 | 1,402 | 1,422 | 1,373 | 1,419 | 87,100 |
| 2023/10/23 | 1,419 | 1,422 | 1,400 | 1,400 | 40,900 |
| 2023/10/20 | 1,404 | 1,431 | 1,403 | 1,420 | 36,900 |
| 2023/10/19 | 1,409 | 1,430 | 1,409 | 1,419 | 30,900 |
| 2023/10/18 | 1,422 | 1,430 | 1,418 | 1,425 | 37,300 |
| 2023/10/17 | 1,400 | 1,423 | 1,398 | 1,409 | 49,200 |
| 2023/10/16 | 1,398 | 1,407 | 1,383 | 1,386 | 49,100 |
| 2023/10/13 | 1,440 | 1,440 | 1,395 | 1,400 | 123,500 |
| 2023/10/12 | 1,429 | 1,439 | 1,422 | 1,435 | 54,700 |
| 2023/10/11 | 1,448 | 1,448 | 1,415 | 1,420 | 72,900 |
| 2023/10/10 | 1,438 | 1,457 | 1,438 | 1,448 | 94,100 |
| 2023/10/06 | 1,392 | 1,426 | 1,392 | 1,415 | 113,900 |
| 2023/10/05 | 1,365 | 1,397 | 1,351 | 1,395 | 121,600 |
| 2023/10/04 | 1,350 | 1,373 | 1,334 | 1,350 | 632,100 |
| 2023/10/03 | 1,439 | 1,439 | 1,372 | 1,374 | 232,300 |
| 2023/10/02 | 1,473 | 1,485 | 1,440 | 1,440 | 183,100 |
| 2023/09/29 | 1,513 | 1,513 | 1,453 | 1,460 | 160,000 |
| 2023/09/28 | 1,490 | 1,530 | 1,490 | 1,516 | 191,700 |
| 2023/09/27 | 1,490 | 1,506 | 1,468 | 1,505 | 145,200 |
| 2023/09/26 | 1,512 | 1,512 | 1,495 | 1,499 | 67,700 |
| 2023/09/25 | 1,529 | 1,529 | 1,507 | 1,512 | 84,400 |
| 2023/09/22 | 1,512 | 1,534 | 1,500 | 1,520 | 84,600 |
| 2023/09/21 | 1,528 | 1,553 | 1,528 | 1,533 | 70,300 |
| 2023/09/20 | 1,559 | 1,563 | 1,518 | 1,525 | 127,500 |
| 2023/09/19 | 1,531 | 1,563 | 1,531 | 1,559 | 106,500 |
| 2023/09/15 | 1,537 | 1,566 | 1,537 | 1,546 | 96,200 |
| 2023/09/14 | 1,515 | 1,537 | 1,515 | 1,534 | 109,800 |
| 2023/09/13 | 1,520 | 1,520 | 1,501 | 1,514 | 67,000 |
| 2023/09/12 | 1,507 | 1,523 | 1,507 | 1,519 | 69,500 |
| 2023/09/11 | 1,491 | 1,507 | 1,491 | 1,500 | 58,200 |
| 2023/09/08 | 1,502 | 1,515 | 1,497 | 1,497 | 107,300 |
| 2023/09/07 | 1,510 | 1,531 | 1,510 | 1,520 | 98,600 |
| 2023/09/06 | 1,513 | 1,525 | 1,513 | 1,520 | 56,200 |
| 2023/09/05 | 1,519 | 1,519 | 1,500 | 1,513 | 92,200 |
| 2023/09/04 | 1,493 | 1,519 | 1,491 | 1,519 | 177,000 |
| 2023/09/01 | 1,473 | 1,496 | 1,473 | 1,487 | 62,400 |
| 2023/08/31 | 1,461 | 1,479 | 1,460 | 1,471 | 58,900 |
| 2023/08/30 | 1,458 | 1,467 | 1,455 | 1,464 | 60,100 |
| 2023/08/29 | 1,443 | 1,469 | 1,443 | 1,457 | 74,600 |
| 2023/08/28 | 1,437 | 1,459 | 1,434 | 1,448 | 79,100 |
| 2023/08/25 | 1,425 | 1,443 | 1,425 | 1,435 | 43,200 |
| 2023/08/24 | 1,431 | 1,449 | 1,431 | 1,445 | 38,700 |
| 2023/08/23 | 1,432 | 1,437 | 1,426 | 1,437 | 54,000 |
| 2023/08/22 | 1,440 | 1,440 | 1,425 | 1,439 | 53,400 |
| 2023/08/21 | 1,436 | 1,441 | 1,430 | 1,430 | 34,500 |
| 2023/08/18 | 1,453 | 1,457 | 1,422 | 1,427 | 59,100 |
| 2023/08/17 | 1,462 | 1,479 | 1,462 | 1,469 | 71,800 |
| 2023/08/16 | 1,487 | 1,487 | 1,469 | 1,470 | 50,600 |
| 2023/08/15 | 1,475 | 1,522 | 1,468 | 1,493 | 106,000 |
| 2023/08/14 | 1,488 | 1,492 | 1,462 | 1,470 | 105,700 |
| 2023/08/10 | 1,443 | 1,459 | 1,417 | 1,458 | 93,500 |
| 2023/08/09 | 1,442 | 1,470 | 1,415 | 1,449 | 183,100 |
| 2023/08/08 | 1,442 | 1,460 | 1,440 | 1,446 | 76,300 |
| 2023/08/07 | 1,440 | 1,449 | 1,431 | 1,440 | 103,800 |
| 2023/08/04 | 1,428 | 1,450 | 1,428 | 1,440 | 66,000 |
| 2023/08/03 | 1,454 | 1,454 | 1,432 | 1,438 | 127,200 |
| 2023/08/02 | 1,480 | 1,504 | 1,473 | 1,484 | 79,200 |
| 2023/08/01 | 1,489 | 1,496 | 1,480 | 1,490 | 58,700 |
| 2023/07/31 | 1,490 | 1,506 | 1,487 | 1,489 | 62,300 |
| 2023/07/28 | 1,471 | 1,488 | 1,462 | 1,486 | 97,000 |
| 2023/07/27 | 1,487 | 1,493 | 1,482 | 1,491 | 27,600 |
| 2023/07/26 | 1,495 | 1,495 | 1,481 | 1,490 | 32,600 |
| 2023/07/25 | 1,509 | 1,519 | 1,489 | 1,492 | 44,700 |
| 2023/07/24 | 1,481 | 1,505 | 1,478 | 1,498 | 61,800 |
| 2023/07/21 | 1,470 | 1,479 | 1,462 | 1,473 | 78,500 |
| 2023/07/20 | 1,474 | 1,489 | 1,468 | 1,470 | 74,200 |
| 2023/07/19 | 1,470 | 1,476 | 1,462 | 1,474 | 51,500 |
| 2023/07/18 | 1,454 | 1,481 | 1,438 | 1,465 | 42,500 |
| 2023/07/14 | 1,452 | 1,460 | 1,435 | 1,449 | 61,500 |
| 2023/07/13 | 1,466 | 1,477 | 1,446 | 1,466 | 60,700 |
| 2023/07/12 | 1,470 | 1,475 | 1,451 | 1,465 | 65,600 |
| 2023/07/11 | 1,470 | 1,478 | 1,463 | 1,470 | 54,200 |
| 2023/07/10 | 1,466 | 1,482 | 1,464 | 1,470 | 91,300 |
| 2023/07/07 | 1,488 | 1,494 | 1,461 | 1,465 | 76,000 |
| 2023/07/06 | 1,499 | 1,522 | 1,486 | 1,500 | 78,300 |
| 2023/07/05 | 1,490 | 1,502 | 1,475 | 1,499 | 57,600 |
| 2023/07/04 | 1,490 | 1,504 | 1,485 | 1,494 | 56,200 |
| 2023/07/03 | 1,484 | 1,503 | 1,484 | 1,492 | 44,000 |
| 2023/06/30 | 1,482 | 1,488 | 1,472 | 1,477 | 67,900 |